Paul Hartmann AG (FRA:PHH2)
Germany · Delayed Price · Currency is EUR 202.00
-5.00 (-2.42%)
At close: Jun 26, 2026
Paul Hartmann AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | - | -2.42% | - |
| Jun 25, 2026 | 201.00 | 207.00 | 201.00 | 207.00 | 207.00 | - | 167 |
| Jun 24, 2026 | 203.00 | 207.00 | 203.00 | 207.00 | 207.00 | 0.49% | 300 |
| Jun 23, 2026 | 203.00 | 206.00 | 203.00 | 206.00 | 206.00 | 0.49% | 13 |
| Jun 22, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -0.97% | 100 |
| Jun 19, 2026 | 210.00 | 211.00 | 207.00 | 207.00 | 207.00 | -2.82% | 32 |
| Jun 18, 2026 | 205.00 | 213.00 | 205.00 | 213.00 | 213.00 | 2.40% | 50 |
| Jun 17, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | 5 |
| Jun 16, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | - |
| Jun 15, 2026 | 208.00 | 209.00 | 208.00 | 208.00 | 208.00 | -2.80% | 151 |
| Jun 12, 2026 | 208.00 | 214.00 | 208.00 | 214.00 | 214.00 | 2.88% | 25 |
| Jun 11, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -0.48% | - |
| Jun 10, 2026 | 205.00 | 210.00 | 205.00 | 209.00 | 209.00 | 1.95% | 54 |
| Jun 9, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -0.49% | - |
| Jun 8, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -0.96% | 7 |
| Jun 5, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0.48% | - |
| Jun 4, 2026 | 207.00 | 214.00 | 207.00 | 207.00 | 207.00 | -0.48% | 110 |
| Jun 3, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0.48% | - |
| Jun 2, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | -1.43% | - |
| Jun 1, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 31 |
| May 29, 2026 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | -0.94% | 19 |
| May 28, 2026 | 206.00 | 212.00 | 206.00 | 212.00 | 212.00 | - | 47 |
| May 27, 2026 | 204.00 | 214.00 | 204.00 | 212.00 | 212.00 | 4.43% | 540 |
| May 26, 2026 | 204.00 | 204.00 | 203.00 | 203.00 | 203.00 | -0.98% | 145 |
| May 25, 2026 | 202.00 | 206.00 | 202.00 | 205.00 | 205.00 | 0.99% | 30 |
| May 22, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - | 3 |
| May 21, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | -0.98% | 3 |
| May 20, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 1.99% | 105 |
| May 19, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -0.50% | 105 |
| May 18, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | 105 |
| May 15, 2026 | 204.00 | 206.00 | 202.00 | 202.00 | 202.00 | -3.35% | 121 |
| May 14, 2026 | 202.00 | 209.00 | 202.00 | 209.00 | 209.00 | 1.46% | 145 |
| May 13, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.49% | - |
| May 12, 2026 | 203.00 | 206.00 | 203.00 | 205.00 | 205.00 | 0.49% | 12 |
| May 11, 2026 | 202.00 | 204.00 | 202.00 | 204.00 | 204.00 | 0.49% | 600 |
| May 8, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 1.00% | - |
| May 7, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -0.50% | 15 |
| May 6, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| May 5, 2026 | 203.00 | 204.00 | 202.00 | 202.00 | 202.00 | -0.49% | 110 |
| May 4, 2026 | 202.00 | 206.00 | 202.00 | 203.00 | 203.00 | -0.49% | 83 |
| Apr 30, 2026 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | 3.03% | 132 |
| Apr 29, 2026 | 205.00 | 207.00 | 203.00 | 206.00 | 198.00 | 1.48% | 830 |
| Apr 28, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 195.12 | -0.98% | - |
| Apr 27, 2026 | 205.00 | 206.00 | 205.00 | 205.00 | 197.04 | - | 52 |
| Apr 24, 2026 | 206.00 | 208.00 | 205.00 | 205.00 | 197.04 | -0.49% | 71 |
| Apr 23, 2026 | 206.00 | 207.00 | 206.00 | 206.00 | 198.00 | -0.48% | 65 |
| Apr 22, 2026 | 206.00 | 208.00 | 206.00 | 207.00 | 198.96 | - | 65 |
| Apr 21, 2026 | 206.00 | 208.00 | 206.00 | 207.00 | 198.96 | -0.48% | 236 |
| Apr 20, 2026 | 208.00 | 210.00 | 207.00 | 208.00 | 199.92 | -0.48% | 690 |
| Apr 17, 2026 | 207.00 | 209.00 | 203.00 | 209.00 | 200.88 | -0.48% | 105 |